Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 66.87 | 68.07 | 66.72 | 68.05 | 10,417 | +1.19(+1.77%) |
May 29, 2024 | 66.48 | 67.20 | 66.48 | 66.86 | 10,458 | -0.61(-0.90%) |
May 28, 2024 | 67.94 | 68.08 | 67.24 | 67.47 | 12,724 | +0.23(+0.34%) |
May 24, 2024 | 65.41 | 67.51 | 65.41 | 67.24 | 11,947 | +2.07(+3.18%) |
May 23, 2024 | 67.04 | 67.04 | 64.84 | 65.17 | 14,749 | -1.88(-2.81%) |
May 22, 2024 | 64.40 | 67.84 | 64.40 | 67.06 | 14,428 | +2.77(+4.31%) |
May 21, 2024 | 62.95 | 64.29 | 62.95 | 64.29 | 6,674 | +0.94(+1.48%) |
May 20, 2024 | 63.11 | 63.35 | 62.82 | 63.35 | 7,381 | +0.15(+0.24%) |
May 17, 2024 | 63.82 | 63.85 | 63.12 | 63.20 | 4,481 | -0.99(-1.54%) |
May 16, 2024 | 64.45 | 64.45 | 63.96 | 64.19 | 14,688 | -0.38(-0.59%) |
May 15, 2024 | 65.98 | 65.98 | 64.46 | 64.57 | 10,992 | -0.67(-1.03%) |
May 14, 2024 | 65.05 | 66.00 | 64.67 | 65.24 | 14,914 | +2.54(+4.05%) |
May 13, 2024 | 61.99 | 63.62 | 61.99 | 62.70 | 6,884 | +0.86(+1.40%) |
May 10, 2024 | 63.43 | 63.43 | 61.79 | 61.83 | 7,532 | -0.99(-1.57%) |
May 09, 2024 | 61.70 | 62.82 | 61.65 | 62.82 | 6,263 | +0.92(+1.49%) |
May 08, 2024 | 61.25 | 62.03 | 61.25 | 61.90 | 8,241 | -0.24(-0.38%) |
May 07, 2024 | 62.49 | 62.92 | 62.14 | 62.14 | 5,668 | -0.34(-0.55%) |
May 06, 2024 | 62.50 | 62.83 | 62.37 | 62.48 | 7,081 | +0.52(+0.84%) |
May 03, 2024 | 61.08 | 62.21 | 61.08 | 61.96 | 8,170 | +1.88(+3.13%) |
May 02, 2024 | 59.66 | 60.08 | 58.94 | 60.08 | 12,211 | +1.46(+2.50%) |
May 01, 2024 | 58.59 | 60.27 | 58.59 | 58.62 | 11,891 | -0.14(-0.24%) |
Apr 30, 2024 | 59.16 | 59.21 | 58.75 | 58.75 | 21,741 | -1.08(-1.80%) |
Apr 29, 2024 | 59.36 | 60.07 | 59.36 | 59.83 | 7,355 | +0.89(+1.51%) |
Apr 26, 2024 | 58.27 | 59.30 | 58.27 | 58.94 | 5,351 | +0.97(+1.67%) |
Apr 25, 2024 | 57.61 | 58.11 | 57.04 | 57.97 | 15,282 | -0.47(-0.81%) |
Apr 24, 2024 | 58.67 | 58.92 | 58.16 | 58.44 | 8,983 | -0.09(-0.15%) |
Apr 23, 2024 | 57.40 | 59.23 | 57.40 | 58.53 | 10,966 | +1.15(+2.01%) |
Apr 22, 2024 | 57.31 | 57.64 | 56.52 | 57.38 | 16,924 | +0.30(+0.52%) |
Apr 19, 2024 | 57.26 | 57.54 | 56.90 | 57.08 | 44,300 | -0.17(-0.30%) |
Apr 18, 2024 | 58.00 | 58.00 | 57.05 | 57.25 | 12,642 | -0.46(-0.79%) |
Apr 17, 2024 | 57.89 | 58.25 | 57.47 | 57.71 | 20,495 | +0.20(+0.35%) |
Apr 16, 2024 | 58.13 | 58.13 | 57.32 | 57.51 | 15,098 | -0.97(-1.66%) |
Apr 15, 2024 | 60.37 | 60.37 | 58.29 | 58.48 | 26,169 | -1.77(-2.94%) |
Apr 12, 2024 | 61.71 | 61.71 | 60.04 | 60.25 | 13,699 | -1.94(-3.11%) |
Apr 11, 2024 | 62.89 | 62.89 | 61.44 | 62.19 | 8,300 | -0.24(-0.39%) |
Apr 10, 2024 | 62.90 | 62.90 | 61.95 | 62.43 | 17,810 | -1.88(-2.92%) |
Apr 09, 2024 | 63.03 | 64.31 | 63.03 | 64.31 | 6,344 | +1.34(+2.13%) |
Apr 08, 2024 | 62.87 | 63.62 | 62.86 | 62.96 | 5,566 | +0.30(+0.48%) |
Apr 05, 2024 | 62.38 | 63.00 | 62.22 | 62.67 | 12,789 | -0.27(-0.43%) |
Apr 04, 2024 | 63.94 | 64.95 | 62.77 | 62.94 | 12,028 | -0.39(-0.62%) |
Apr 03, 2024 | 62.57 | 63.37 | 62.43 | 63.33 | 19,518 | +0.37(+0.58%) |
Apr 02, 2024 | 63.65 | 63.65 | 62.72 | 62.96 | 14,518 | -1.50(-2.33%) |